Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 73.24 | 74.69 | 72.84 | 74.33 | 428,613 | +0.97(+1.32%) |
Feb 27, 2019 | 73.12 | 73.96 | 72.53 | 73.36 | 322,315 | -0.30(-0.41%) |
Feb 26, 2019 | 75.03 | 75.41 | 73.56 | 73.66 | 488,951 | -1.46(-1.94%) |
Feb 25, 2019 | 75.35 | 76.40 | 75.07 | 75.12 | 369,705 | +0.04(+0.05%) |
Feb 22, 2019 | 74.80 | 75.37 | 74.42 | 75.09 | 380,841 | +0.43(+0.58%) |
Feb 21, 2019 | 74.65 | 75.32 | 74.21 | 74.65 | 453,242 | -0.01(-0.01%) |
Feb 20, 2019 | 72.98 | 74.95 | 72.98 | 74.66 | 762,663 | +1.57(+2.15%) |
Feb 19, 2019 | 73.35 | 74.05 | 73.09 | 73.09 | 658,987 | -0.67(-0.91%) |
Feb 15, 2019 | 73.16 | 73.83 | 72.35 | 73.76 | 401,120 | +1.20(+1.65%) |
Feb 14, 2019 | 72.57 | 73.13 | 72.38 | 72.56 | 365,807 | -0.58(-0.80%) |
Feb 13, 2019 | 73.88 | 74.26 | 72.31 | 73.15 | 455,588 | -0.57(-0.77%) |
Feb 12, 2019 | 73.18 | 73.83 | 72.91 | 73.71 | 429,665 | +1.02(+1.40%) |
Feb 11, 2019 | 71.35 | 73.16 | 71.35 | 72.69 | 607,336 | +1.51(+2.12%) |
Feb 08, 2019 | 70.36 | 71.38 | 70.31 | 71.19 | 519,608 | +0.46(+0.65%) |
Feb 07, 2019 | 68.08 | 70.73 | 66.80 | 70.72 | 578,444 | +1.90(+2.76%) |
Feb 06, 2019 | 66.74 | 69.61 | 65.65 | 68.82 | 790,796 | -1.13(-1.61%) |
Feb 05, 2019 | 69.86 | 70.58 | 69.33 | 69.95 | 474,836 | +0.35(+0.50%) |
Feb 04, 2019 | 69.91 | 70.48 | 69.14 | 69.60 | 495,296 | -0.58(-0.83%) |
Feb 01, 2019 | 69.62 | 70.64 | 69.32 | 70.18 | 463,650 | +0.58(+0.84%) |
Jan 31, 2019 | 69.02 | 70.17 | 68.82 | 69.60 | 429,306 | +0.49(+0.71%) |
Jan 30, 2019 | 67.91 | 69.34 | 66.98 | 69.11 | 368,583 | +1.70(+2.52%) |
Jan 29, 2019 | 67.61 | 67.72 | 66.58 | 67.41 | 316,013 | -0.15(-0.22%) |
Jan 28, 2019 | 66.97 | 67.93 | 66.74 | 67.56 | 331,907 | -0.01(-0.01%) |
Jan 25, 2019 | 67.37 | 68.01 | 67.01 | 67.57 | 330,236 | +1.00(+1.50%) |
Jan 24, 2019 | 66.11 | 66.95 | 65.80 | 66.58 | 310,130 | +0.30(+0.45%) |
Jan 23, 2019 | 67.21 | 67.21 | 65.80 | 66.27 | 357,585 | -0.93(-1.38%) |
Jan 22, 2019 | 67.75 | 67.94 | 66.03 | 67.21 | 317,516 | -0.84(-1.23%) |
Jan 18, 2019 | 67.26 | 68.28 | 66.91 | 68.04 | 403,752 | +1.51(+2.27%) |
Jan 17, 2019 | 66.68 | 66.97 | 66.14 | 66.53 | 329,792 | -0.18(-0.27%) |
Jan 16, 2019 | 66.27 | 67.01 | 65.64 | 66.71 | 397,339 | +0.57(+0.87%) |
Jan 15, 2019 | 65.69 | 66.40 | 65.25 | 66.13 | 210,258 | +0.45(+0.69%) |
Jan 14, 2019 | 65.13 | 65.96 | 64.74 | 65.68 | 279,557 | +0.19(+0.29%) |
Jan 11, 2019 | 64.82 | 65.72 | 64.67 | 65.49 | 307,575 | +0.36(+0.55%) |
Jan 10, 2019 | 64.15 | 65.42 | 64.02 | 65.14 | 240,073 | +0.36(+0.55%) |
Jan 09, 2019 | 64.67 | 65.29 | 63.73 | 64.78 | 256,106 | +0.29(+0.45%) |
Jan 08, 2019 | 64.27 | 64.55 | 62.96 | 64.49 | 353,376 | +1.11(+1.75%) |
Jan 07, 2019 | 62.98 | 64.45 | 61.39 | 63.38 | 466,206 | +0.41(+0.66%) |
Jan 04, 2019 | 61.54 | 63.33 | 61.01 | 62.97 | 368,324 | +2.67(+4.43%) |
Jan 03, 2019 | 60.21 | 61.45 | 59.28 | 60.30 | 319,012 | -0.26(-0.43%) |
Jan 02, 2019 | 59.59 | 61.04 | 59.02 | 60.56 | 496,107 | -0.21(-0.34%) |
Dec 31, 2018 | 60.06 | 60.91 | 59.35 | 60.77 | 508,653 | +1.13(+1.89%) |
Dec 28, 2018 | 59.32 | 60.80 | 59.15 | 59.64 | 402,581 | +0.24(+0.40%) |
Dec 27, 2018 | 57.83 | 59.44 | 56.83 | 59.40 | 342,475 | +0.25(+0.43%) |
Dec 26, 2018 | 56.10 | 59.17 | 55.93 | 59.15 | 489,636 | +3.60(+6.48%) |
Dec 24, 2018 | 56.98 | 57.59 | 55.53 | 55.55 | 211,929 | -2.01(-3.49%) |
Dec 21, 2018 | 59.63 | 60.15 | 57.39 | 57.56 | 1,107,632 | -2.05(-3.44%) |
Dec 20, 2018 | 60.76 | 61.26 | 58.86 | 59.61 | 399,064 | -1.23(-2.02%) |
Dec 19, 2018 | 60.45 | 63.09 | 60.13 | 60.84 | 448,628 | +0.71(+1.19%) |
Dec 18, 2018 | 60.35 | 61.53 | 59.75 | 60.13 | 433,812 | +0.18(+0.30%) |
Dec 17, 2018 | 63.04 | 63.04 | 59.67 | 59.95 | 547,926 | -3.25(-5.15%) |
Dec 14, 2018 | 62.45 | 64.47 | 62.19 | 63.20 | 516,313 | +0.18(+0.28%) |
Dec 13, 2018 | 62.57 | 63.40 | 61.87 | 63.02 | 336,343 | +0.51(+0.81%) |
Dec 12, 2018 | 62.04 | 64.17 | 61.62 | 62.52 | 393,786 | +1.42(+2.32%) |
Dec 11, 2018 | 61.09 | 62.16 | 60.45 | 61.10 | 518,109 | +2.89(+4.96%) |
Dec 10, 2018 | 58.33 | 58.61 | 56.73 | 58.21 | 531,091 | -0.11(-0.19%) |
Dec 07, 2018 | 59.91 | 61.05 | 58.14 | 58.32 | 504,716 | -1.54(-2.57%) |
Dec 06, 2018 | 61.33 | 61.55 | 58.93 | 59.86 | 591,327 | -2.63(-4.21%) |
Dec 04, 2018 | 66.83 | 66.83 | 62.32 | 62.50 | 430,881 | -4.16(-6.25%) |
Dec 03, 2018 | 67.21 | 67.52 | 65.97 | 66.66 | 311,404 | +0.09(+0.14%) |
Nov 30, 2018 | 65.64 | 66.74 | 65.33 | 66.57 | 422,689 | +1.07(+1.64%) |
Nov 29, 2018 | 65.37 | 65.90 | 64.27 | 65.49 | 241,901 | -0.14(-0.21%) |
Nov 28, 2018 | 64.18 | 66.14 | 63.37 | 65.64 | 443,170 | +1.80(+2.81%) |
Nov 27, 2018 | 62.67 | 64.07 | 62.67 | 63.84 | 223,258 | +1.24(+1.98%) |
Nov 26, 2018 | 62.09 | 63.14 | 61.86 | 62.60 | 281,869 | +1.17(+1.91%) |
Nov 23, 2018 | 61.21 | 62.61 | 61.21 | 61.42 | 143,840 | -0.16(-0.26%) |
Nov 21, 2018 | 61.58 | 61.58 | 61.58 | 0 | +0.79(+1.30%) | |
Nov 20, 2018 | 61.28 | 62.77 | 60.57 | 60.79 | 258,668 | -0.86(-1.39%) |
Nov 19, 2018 | 63.54 | 63.73 | 61.16 | 61.65 | 438,126 | -1.89(-2.97%) |
Nov 16, 2018 | 63.18 | 64.40 | 63.05 | 63.54 | 245,230 | -0.19(-0.30%) |
Nov 15, 2018 | 61.91 | 64.20 | 61.58 | 63.73 | 177,705 | +1.46(+2.34%) |
Nov 14, 2018 | 63.47 | 63.78 | 61.43 | 62.27 | 202,926 | -0.61(-0.97%) |
Nov 13, 2018 | 63.44 | 64.15 | 62.72 | 62.88 | 179,672 | -0.27(-0.43%) |
Nov 12, 2018 | 64.47 | 64.47 | 63.02 | 63.15 | 309,789 | -1.47(-2.27%) |
Nov 09, 2018 | 66.32 | 66.40 | 63.90 | 64.62 | 267,891 | +0.04(+0.06%) |
Nov 08, 2018 | 64.47 | 64.87 | 63.92 | 64.58 | 285,849 | -0.04(-0.06%) |
Nov 07, 2018 | 65.16 | 65.44 | 63.85 | 64.62 | 400,666 | -0.27(-0.42%) |
Nov 06, 2018 | 64.85 | 65.91 | 63.98 | 64.89 | 280,692 | -0.08(-0.13%) |
Nov 05, 2018 | 64.93 | 65.81 | 63.74 | 64.98 | 380,527 | +0.04(+0.06%) |
Nov 02, 2018 | 64.48 | 65.67 | 64.05 | 64.94 | 348,016 | +0.59(+0.92%) |
Nov 01, 2018 | 62.44 | 64.87 | 62.44 | 64.35 | 357,110 | +2.15(+3.45%) |
Oct 31, 2018 | 63.70 | 64.19 | 62.02 | 62.20 | 447,710 | -0.98(-1.56%) |
Oct 30, 2018 | 61.80 | 63.76 | 61.80 | 63.19 | 520,501 | +1.08(+1.74%) |
Oct 29, 2018 | 64.95 | 65.33 | 61.32 | 62.11 | 1,116,701 | -2.00(-3.12%) |
Oct 26, 2018 | 62.88 | 64.33 | 61.88 | 64.10 | 771,201 | +0.41(+0.65%) |
Oct 25, 2018 | 58.93 | 64.73 | 58.93 | 63.69 | 1,350,586 | +4.30(+7.25%) |
Oct 24, 2018 | 61.81 | 65.34 | 58.78 | 59.39 | 2,500,556 | +0.52(+0.88%) |
Oct 23, 2018 | 57.65 | 59.15 | 57.65 | 58.87 | 523,124 | +0.12(+0.21%) |
Oct 22, 2018 | 59.02 | 59.61 | 58.66 | 58.75 | 350,321 | -0.14(-0.24%) |
Oct 19, 2018 | 59.54 | 59.91 | 58.55 | 58.89 | 276,259 | -0.72(-1.21%) |
Oct 18, 2018 | 60.54 | 60.71 | 59.36 | 59.61 | 380,492 | -1.22(-2.00%) |
Oct 17, 2018 | 60.63 | 61.45 | 60.03 | 60.83 | 434,408 | +0.23(+0.37%) |
Oct 16, 2018 | 59.44 | 60.81 | 59.13 | 60.61 | 566,612 | +1.56(+2.64%) |
Oct 15, 2018 | 60.44 | 60.85 | 58.22 | 59.05 | 976,084 | -1.87(-3.06%) |
Oct 12, 2018 | 60.79 | 61.35 | 59.93 | 60.92 | 659,034 | +0.98(+1.64%) |
Oct 11, 2018 | 60.68 | 61.05 | 59.38 | 59.93 | 727,277 | -0.89(-1.46%) |
Oct 10, 2018 | 60.68 | 62.01 | 60.68 | 60.82 | 750,850 | -0.03(-0.05%) |
Oct 09, 2018 | 61.89 | 61.99 | 60.11 | 60.85 | 773,612 | -1.08(-1.74%) |
Oct 08, 2018 | 62.42 | 62.77 | 61.47 | 61.93 | 502,697 | -0.55(-0.89%) |
Oct 05, 2018 | 63.93 | 64.03 | 61.64 | 62.48 | 624,062 | -1.46(-2.29%) |
Oct 04, 2018 | 64.92 | 64.92 | 63.81 | 63.95 | 444,373 | -1.17(-1.80%) |
Oct 03, 2018 | 65.05 | 65.79 | 64.82 | 65.12 | 192,228 | +0.47(+0.73%) |
Oct 02, 2018 | 64.92 | 65.09 | 64.23 | 64.65 | 276,679 | -0.24(-0.38%) |
Oct 01, 2018 | 65.76 | 65.81 | 64.77 | 64.89 | 396,093 | -0.53(-0.80%) |
Sep 28, 2018 | 65.42 | 66.17 | 65.18 | 65.42 | 406,765 | -0.14(-0.21%) |
Sep 27, 2018 | 66.07 | 66.07 | 65.32 | 65.56 | 284,353 | -0.28(-0.43%) |
Sep 26, 2018 | 66.45 | 67.01 | 65.51 | 65.84 | 331,268 | -0.84(-1.27%) |
Sep 25, 2018 | 66.68 | 67.18 | 65.89 | 66.68 | 352,264 | +0.23(+0.35%) |
Sep 24, 2018 | 67.15 | 67.62 | 66.12 | 66.45 | 303,714 | -0.94(-1.39%) |
Sep 21, 2018 | 69.12 | 69.31 | 67.29 | 67.39 | 750,943 | -1.50(-2.18%) |
Sep 20, 2018 | 66.31 | 69.08 | 66.19 | 68.89 | 543,663 | +2.95(+4.48%) |
Sep 19, 2018 | 65.61 | 66.00 | 65.00 | 65.93 | 496,459 | +0.33(+0.50%) |
Sep 18, 2018 | 65.56 | 66.03 | 65.39 | 65.61 | 375,278 | -0.42(-0.64%) |
Sep 17, 2018 | 67.01 | 67.01 | 65.37 | 66.03 | 394,328 | -0.80(-1.19%) |
Sep 14, 2018 | 65.61 | 67.39 | 65.61 | 66.82 | 394,077 | +1.22(+1.86%) |
Sep 13, 2018 | 67.06 | 67.06 | 65.42 | 65.61 | 515,466 | -1.36(-2.03%) |
Sep 12, 2018 | 67.53 | 67.72 | 66.87 | 66.97 | 449,228 | +0.00(+0.00%) |
Sep 11, 2018 | 67.11 | 67.48 | 66.50 | 66.97 | 404,141 | -0.70(-1.04%) |
Sep 10, 2018 | 68.00 | 68.37 | 66.59 | 67.67 | 402,179 | +0.09(+0.14%) |
Sep 07, 2018 | 65.46 | 67.76 | 64.53 | 67.57 | 1,045,755 | +1.92(+2.93%) |
Sep 06, 2018 | 67.67 | 67.81 | 65.56 | 65.65 | 609,166 | -2.02(-2.98%) |
Sep 05, 2018 | 68.56 | 68.56 | 66.64 | 67.67 | 527,861 | -0.89(-1.30%) |
Sep 04, 2018 | 70.25 | 70.25 | 68.23 | 68.56 | 462,296 | -1.88(-2.66%) |
Aug 31, 2018 | 70.44 | 70.44 | 70.44 | 0 | -1.31(-1.83%) | |
Aug 30, 2018 | 72.78 | 73.16 | 71.00 | 71.75 | 454,536 | -1.22(-1.67%) |
Aug 29, 2018 | 73.11 | 73.16 | 72.59 | 72.97 | 314,588 | +0.05(+0.06%) |
Aug 28, 2018 | 73.20 | 73.39 | 72.78 | 72.92 | 244,082 | -0.19(-0.26%) |
Aug 27, 2018 | 73.20 | 73.62 | 73.06 | 73.11 | 185,952 | +0.09(+0.13%) |
Aug 24, 2018 | 72.64 | 73.25 | 72.64 | 73.01 | 166,437 | +0.38(+0.52%) |
Aug 23, 2018 | 73.06 | 73.39 | 72.59 | 72.64 | 194,690 | -0.47(-0.64%) |
Aug 22, 2018 | 73.76 | 73.76 | 72.73 | 73.11 | 273,765 | -0.89(-1.20%) |
Aug 21, 2018 | 73.39 | 74.39 | 72.92 | 74.00 | 166,741 | +0.70(+0.96%) |
Aug 20, 2018 | 72.83 | 73.95 | 72.64 | 73.30 | 177,974 | +0.66(+0.90%) |
Aug 17, 2018 | 72.26 | 72.97 | 71.42 | 72.64 | 349,402 | +0.09(+0.13%) |
Aug 16, 2018 | 72.55 | 72.97 | 71.89 | 72.55 | 239,290 | +0.28(+0.39%) |
Aug 15, 2018 | 73.48 | 74.00 | 71.56 | 72.26 | 262,854 | -1.31(-1.78%) |
Aug 14, 2018 | 73.30 | 74.28 | 73.30 | 73.58 | 286,536 | +0.61(+0.84%) |
Aug 13, 2018 | 74.42 | 74.70 | 72.87 | 72.97 | 402,902 | -1.45(-1.95%) |
Aug 10, 2018 | 74.94 | 75.03 | 74.37 | 74.42 | 287,348 | -0.66(-0.87%) |
Aug 09, 2018 | 75.50 | 76.20 | 74.94 | 75.08 | 374,845 | -0.42(-0.56%) |
Aug 08, 2018 | 75.36 | 75.83 | 75.27 | 75.50 | 260,706 | +0.00(+0.00%) |
Aug 07, 2018 | 74.94 | 76.02 | 74.73 | 75.50 | 236,772 | +0.94(+1.26%) |
Aug 06, 2018 | 74.52 | 74.89 | 74.37 | 74.56 | 259,355 | -0.05(-0.06%) |
Aug 03, 2018 | 75.03 | 75.03 | 74.00 | 74.61 | 300,782 | -0.19(-0.25%) |
Aug 02, 2018 | 73.76 | 74.94 | 73.76 | 74.80 | 428,305 | +0.56(+0.76%) |
Aug 01, 2018 | 74.84 | 74.89 | 73.48 | 74.23 | 497,169 | -0.66(-0.88%) |
Jul 31, 2018 | 74.66 | 74.98 | 73.62 | 74.89 | 301,918 | +0.70(+0.95%) |
Jul 30, 2018 | 74.56 | 75.17 | 74.05 | 74.19 | 390,137 | -0.47(-0.63%) |
Jul 27, 2018 | 75.41 | 75.83 | 74.47 | 74.66 | 668,310 | -0.94(-1.24%) |
Jul 26, 2018 | 74.89 | 76.16 | 73.86 | 75.59 | 551,446 | +0.14(+0.19%) |
Jul 25, 2018 | 71.15 | 76.20 | 69.47 | 75.45 | 930,088 | +1.78(+2.41%) |
Jul 24, 2018 | 74.19 | 74.52 | 73.02 | 73.67 | 495,488 | -0.47(-0.63%) |
Jul 23, 2018 | 74.70 | 74.94 | 74.00 | 74.14 | 433,723 | -1.03(-1.37%) |
Jul 20, 2018 | 75.13 | 75.36 | 74.61 | 75.17 | 256,016 | +0.05(+0.06%) |
Jul 19, 2018 | 75.45 | 75.64 | 74.61 | 75.13 | 454,638 | -0.56(-0.74%) |
Jul 18, 2018 | 76.72 | 76.83 | 75.55 | 75.69 | 929,285 | -1.73(-2.24%) |
Jul 17, 2018 | 76.72 | 77.75 | 76.60 | 77.42 | 184,856 | +0.42(+0.55%) |
Jul 16, 2018 | 77.75 | 77.79 | 76.48 | 77.00 | 320,999 | -0.75(-0.96%) |
Jul 13, 2018 | 77.14 | 78.12 | 77.14 | 77.75 | 436,456 | +0.66(+0.85%) |
Jul 12, 2018 | 78.17 | 78.50 | 76.30 | 77.09 | 365,627 | -1.31(-1.67%) |
Jul 11, 2018 | 77.09 | 78.50 | 76.53 | 78.40 | 436,770 | +0.98(+1.27%) |
Jul 10, 2018 | 78.40 | 78.92 | 77.33 | 77.42 | 584,012 | -0.80(-1.02%) |
Jul 09, 2018 | 79.24 | 79.24 | 78.07 | 78.21 | 302,364 | -0.89(-1.12%) |
Jul 06, 2018 | 79.06 | 79.57 | 78.64 | 79.10 | 431,755 | +0.33(+0.42%) |
Jul 05, 2018 | 77.28 | 78.96 | 76.95 | 78.78 | 413,701 | +1.83(+2.37%) |
Jul 03, 2018 | 76.95 | 76.95 | 76.95 | 0 | +1.36(+1.80%) | |
Jul 02, 2018 | 74.10 | 75.87 | 74.00 | 75.59 | 427,535 | +0.94(+1.25%) |
Jun 29, 2018 | 75.64 | 75.69 | 74.61 | 74.66 | 340,216 | -0.56(-0.75%) |
Jun 28, 2018 | 74.98 | 75.66 | 73.53 | 75.22 | 285,585 | +0.51(+0.69%) |
Jun 27, 2018 | 76.58 | 76.67 | 74.47 | 74.70 | 387,545 | -2.01(-2.62%) |
Jun 26, 2018 | 76.67 | 77.23 | 76.06 | 76.72 | 445,975 | +0.00(+0.00%) |
Jun 25, 2018 | 76.76 | 77.04 | 76.16 | 76.72 | 650,123 | -0.61(-0.79%) |
Jun 22, 2018 | 77.51 | 77.84 | 76.86 | 77.33 | 1,381,894 | +0.37(+0.49%) |
Jun 21, 2018 | 75.50 | 77.09 | 75.50 | 76.95 | 825,923 | +1.36(+1.80%) |
Jun 20, 2018 | 74.61 | 75.83 | 74.61 | 75.59 | 599,321 | +1.31(+1.76%) |
Jun 19, 2018 | 73.30 | 74.42 | 73.25 | 74.28 | 266,966 | +0.56(+0.76%) |
Jun 18, 2018 | 74.00 | 74.33 | 73.02 | 73.72 | 606,855 | -0.61(-0.82%) |
Jun 15, 2018 | 74.24 | 72.97 | 74.33 | 598,106 | +0.09(+0.13%) | |
Jun 14, 2018 | 73.44 | 74.28 | 73.16 | 74.24 | 400,202 | +0.80(+1.08%) |
Jun 13, 2018 | 74.84 | 75.27 | 73.30 | 73.44 | 328,800 | -1.45(-1.94%) |
Jun 12, 2018 | 75.03 | 75.31 | 74.10 | 74.89 | 360,680 | -0.19(-0.25%) |
Jun 11, 2018 | 75.22 | 76.25 | 74.94 | 75.08 | 304,602 | +0.00(+0.00%) |
Jun 08, 2018 | 75.13 | 75.69 | 74.52 | 75.08 | 347,864 | -0.14(-0.19%) |
Jun 07, 2018 | 76.34 | 76.53 | 74.75 | 75.22 | 536,568 | -1.12(-1.47%) |
Jun 06, 2018 | 76.67 | 76.34 | 818,363 | +2.48(+3.36%) | ||
Jun 05, 2018 | 73.81 | 74.05 | 72.60 | 73.86 | 620,486 | +0.19(+0.25%) |
Jun 04, 2018 | 73.44 | 74.05 | 72.88 | 73.67 | 702,248 | +0.70(+0.96%) |
Jun 01, 2018 | 74.47 | 74.66 | 72.18 | 72.97 | 801,382 | -1.22(-1.64%) |
May 31, 2018 | 70.21 | 77.18 | 69.32 | 74.19 | 3,195,212 | +10.34(+16.20%) |
May 30, 2018 | 64.22 | 64.45 | 63.28 | 63.84 | 1,002,636 | +0.05(+0.07%) |
May 29, 2018 | 64.36 | 64.41 | 63.61 | 63.80 | 402,332 | -1.03(-1.59%) |
May 25, 2018 | 64.83 | 64.83 | 64.83 | 0 | +1.40(+2.21%) | |
May 24, 2018 | 64.13 | 64.73 | 63.28 | 63.42 | 782,844 | -0.75(-1.17%) |
May 23, 2018 | 65.20 | 65.34 | 63.42 | 64.17 | 761,680 | -1.12(-1.72%) |
May 22, 2018 | 66.93 | 67.03 | 65.30 | 65.30 | 338,554 | -1.54(-2.31%) |
May 21, 2018 | 66.51 | 67.03 | 66.51 | 66.84 | 213,112 | +0.70(+1.06%) |
May 18, 2018 | 66.51 | 67.26 | 66.00 | 66.14 | 623,901 | -0.09(-0.14%) |
May 17, 2018 | 66.47 | 67.07 | 65.51 | 66.23 | 661,280 | -0.42(-0.63%) |
May 16, 2018 | 67.12 | 67.12 | 66.23 | 66.65 | 505,425 | -0.33(-0.49%) |
May 15, 2018 | 68.43 | 68.66 | 66.61 | 66.98 | 837,827 | -1.96(-2.85%) |
May 14, 2018 | 69.60 | 69.95 | 68.85 | 68.94 | 265,213 | -0.65(-0.94%) |
May 11, 2018 | 70.16 | 70.25 | 69.27 | 69.60 | 294,216 | -0.56(-0.80%) |
May 10, 2018 | 69.92 | 70.48 | 69.60 | 70.16 | 170,753 | +0.19(+0.27%) |
May 09, 2018 | 70.16 | 70.34 | 68.61 | 69.97 | 276,795 | -0.05(-0.07%) |
May 08, 2018 | 70.48 | 71.00 | 69.78 | 70.02 | 275,622 | -0.70(-0.99%) |
May 07, 2018 | 70.06 | 71.25 | 70.02 | 70.72 | 393,707 | +0.65(+0.93%) |
May 04, 2018 | 69.74 | 70.34 | 69.22 | 70.06 | 304,928 | +0.19(+0.27%) |
May 03, 2018 | 69.74 | 70.16 | 68.57 | 69.88 | 385,746 | -0.14(-0.20%) |
May 02, 2018 | 69.92 | 70.53 | 69.20 | 70.02 | 435,442 | -0.09(-0.13%) |
May 01, 2018 | 68.57 | 70.65 | 68.44 | 70.11 | 425,402 | +1.17(+1.69%) |
Apr 30, 2018 | 69.74 | 70.39 | 68.43 | 68.94 | 420,544 | -0.51(-0.74%) |
Apr 27, 2018 | 70.02 | 70.44 | 68.51 | 69.46 | 630,351 | -0.61(-0.87%) |
Apr 26, 2018 | 70.76 | 70.76 | 68.94 | 70.06 | 485,319 | -0.28(-0.40%) |
Apr 25, 2018 | 70.30 | 71.70 | 68.43 | 70.34 | 601,863 | +0.61(+0.87%) |
Apr 24, 2018 | 71.14 | 71.42 | 69.46 | 69.74 | 640,378 | -1.03(-1.45%) |
Apr 23, 2018 | 70.48 | 71.04 | 70.25 | 70.76 | 215,726 | +0.42(+0.60%) |
Apr 20, 2018 | 70.72 | 71.09 | 70.06 | 70.34 | 239,651 | -0.65(-0.92%) |
Apr 19, 2018 | 71.28 | 71.56 | 70.53 | 71.00 | 232,948 | -0.37(-0.52%) |
Apr 18, 2018 | 70.81 | 71.98 | 70.72 | 71.37 | 379,725 | +0.56(+0.79%) |
Apr 17, 2018 | 70.44 | 71.14 | 70.02 | 70.81 | 467,249 | +0.70(+1.00%) |
Apr 16, 2018 | 70.06 | 70.44 | 69.50 | 70.11 | 486,171 | +0.65(+0.94%) |
Apr 13, 2018 | 70.06 | 70.06 | 68.94 | 69.46 | 354,431 | -0.37(-0.54%) |
Apr 12, 2018 | 70.30 | 70.76 | 69.55 | 69.83 | 311,200 | -0.47(-0.66%) |
Apr 11, 2018 | 68.94 | 70.58 | 68.85 | 70.30 | 401,159 | +1.17(+1.69%) |
Apr 10, 2018 | 69.04 | 69.67 | 68.38 | 69.13 | 612,579 | +1.21(+1.79%) |
Apr 09, 2018 | 69.27 | 69.27 | 67.87 | 67.91 | 367,733 | -0.84(-1.22%) |
Apr 06, 2018 | 69.74 | 70.72 | 68.33 | 68.76 | 488,610 | -1.26(-1.80%) |
Apr 05, 2018 | 69.50 | 70.25 | 69.20 | 70.02 | 447,936 | +0.79(+1.15%) |
Apr 04, 2018 | 67.35 | 69.60 | 67.31 | 69.22 | 646,330 | +1.26(+1.86%) |
Apr 03, 2018 | 66.23 | 68.10 | 65.95 | 67.96 | 453,589 | +2.10(+3.19%) |
Apr 02, 2018 | 66.70 | 67.49 | 65.23 | 65.86 | 591,090 | -0.79(-1.19%) |
Mar 29, 2018 | 66.65 | 66.65 | 66.65 | 0 | +0.61(+0.92%) | |
Mar 28, 2018 | 65.95 | 66.33 | 65.16 | 66.05 | 366,803 | +0.28(+0.43%) |
Mar 27, 2018 | 67.45 | 67.45 | 65.53 | 65.77 | 469,839 | -0.84(-1.26%) |
Mar 26, 2018 | 65.07 | 66.79 | 64.78 | 66.61 | 577,842 | +2.29(+3.56%) |
Mar 23, 2018 | 64.92 | 65.35 | 64.32 | 64.32 | 615,672 | -0.65(-1.01%) |
Mar 22, 2018 | 65.11 | 66.05 | 64.79 | 64.97 | 478,301 | -0.56(-0.86%) |
Mar 21, 2018 | 65.58 | 66.14 | 65.35 | 65.53 | 307,082 | -0.19(-0.28%) |
Mar 20, 2018 | 66.05 | 66.56 | 65.53 | 65.72 | 231,986 | -0.05(-0.07%) |
Mar 19, 2018 | 67.73 | 67.77 | 65.25 | 65.77 | 487,717 | -2.34(-3.43%) |
Mar 16, 2018 | 67.68 | 68.61 | 66.84 | 68.10 | 840,406 | -0.09(-0.14%) |
Mar 15, 2018 | 67.40 | 68.24 | 66.23 | 68.19 | 745,635 | +0.75(+1.11%) |
Mar 14, 2018 | 68.05 | 68.47 | 67.12 | 67.45 | 512,401 | -0.23(-0.35%) |
Mar 13, 2018 | 67.26 | 67.91 | 66.98 | 67.68 | 421,076 | +0.75(+1.12%) |
Mar 12, 2018 | 67.63 | 68.38 | 66.84 | 66.93 | 696,449 | -0.75(-1.10%) |
Mar 09, 2018 | 66.09 | 67.91 | 66.06 | 67.68 | 379,689 | +1.96(+2.98%) |
Mar 08, 2018 | 67.17 | 67.54 | 65.25 | 65.72 | 672,989 | -1.45(-2.16%) |
Mar 07, 2018 | 67.35 | 66.28 | 67.17 | 564,898 | +0.28(+0.42%) | |
Mar 06, 2018 | 66.23 | 67.03 | 65.07 | 66.89 | 954,208 | +0.93(+1.42%) |
Mar 05, 2018 | 66.75 | 67.03 | 65.86 | 65.95 | 744,353 | -1.49(-2.22%) |
Mar 02, 2018 | 66.79 | 67.68 | 66.05 | 67.45 | 392,852 | +0.19(+0.28%) |